719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,205600,1481016950,27600,27600,27600,27600,571
|
|
20231101,205500,1481016950,27600,27600,27600,27600,0
|
|
20231101,205400,1481016950,27600,27600,27600,27600,0
|
|
20231101,205300,1481016950,27600,27600,27600,27600,0
|
|
20231101,205200,1481016950,27600,27600,27600,27600,0
|
|
20231101,205100,1481016950,27600,27600,27600,27600,0
|
|
20231101,205000,1481016950,27600,27600,27600,27600,0
|
|
20231101,204900,1481016950,27600,27600,27600,27600,0
|
|
20231101,204800,1481016950,27600,27600,27600,27600,0
|
|
20231101,204700,1481016950,27600,27600,27600,27600,0
|
|
20231101,204600,1481016950,27600,27600,27600,27600,0
|
|
20231101,204500,1481016950,27600,27600,27600,27600,0
|
|
20231101,204400,1481016950,27600,27600,27600,27600,0
|
|
20231101,204300,1481016950,27600,27600,27600,27600,0
|
|
20231101,204200,1481016950,27600,27600,27600,27600,0
|
|
20231101,204100,1481016950,27600,27600,27600,27600,0
|
|
20231101,204000,1481016950,27600,27600,27600,27600,0
|
|
20231101,203900,1481016950,27600,27600,27600,27600,0
|
|
20231101,203800,1481016950,27600,27600,27600,27600,0
|
|
20231101,203700,1481016950,27600,27600,27600,27600,0
|
|
20231101,203600,1481016950,27600,27600,27600,27600,0
|
|
20231101,203500,1481016950,27600,27600,27600,27600,0
|
|
20231101,203400,1481016950,27600,27600,27600,27600,0
|
|
20231101,203300,1481016950,27600,27600,27600,27600,0
|
|
20231101,203200,1481016950,27600,27600,27600,27600,0
|
|
20231101,203100,1481016950,27600,27600,27600,27600,0
|
|
20231101,203000,1481016950,27600,27600,27600,27600,0
|
|
20231101,202900,1481016950,27600,27600,27600,27600,0
|
|
20231101,202800,1481016950,27600,27600,27600,27600,0
|
|
20231101,202700,1481016950,27600,27600,27600,27600,0
|
|
20231101,202600,1481016950,27600,27600,27600,27600,571
|
|
20231101,202500,1481016950,27600,27600,27600,27600,0
|
|
20231101,202400,1481016950,27600,27600,27600,27600,0
|
|
20231101,202300,1481016950,27600,27600,27600,27600,0
|
|
20231101,202200,1481016950,27600,27600,27600,27600,0
|
|
20231101,202100,1481016950,27600,27600,27600,27600,0
|
|
20231101,202000,1481016950,27600,27600,27600,27600,0
|
|
20231101,201900,1481016950,27600,27600,27600,27600,0
|
|
20231101,201800,1481016950,27600,27600,27600,27600,0
|
|
20231101,201700,1481016950,27600,27600,27600,27600,0
|
|
20231101,201600,1481016950,27600,27600,27600,27600,0
|
|
20231101,201500,1481016950,27600,27600,27600,27600,0
|
|
20231101,201400,1481016950,27600,27600,27600,27600,0
|
|
20231101,201300,1481016950,27600,27600,27600,27600,0
|
|
20231101,201200,1481016950,27600,27600,27600,27600,0
|
|
20231101,201100,1481016950,27600,27600,27600,27600,0
|
|
20231101,201000,1481016950,27600,27600,27600,27600,0
|
|
20231101,200900,1481016950,27600,27600,27600,27600,0
|
|
20231101,200800,1481016950,27600,27600,27600,27600,0
|
|
20231101,200700,1481016950,27600,27600,27600,27600,0
|
|
20231101,200600,1481016950,27600,27600,27600,27600,0
|
|
20231101,200500,1481016950,27600,27600,27600,27600,0
|
|
20231101,200400,1481016950,27600,27600,27600,27600,0
|
|
20231101,200300,1481016950,27600,27600,27600,27600,0
|
|
20231101,200200,1481016950,27600,27600,27600,27600,0
|
|
20231101,200100,1481016950,27600,27600,27600,27600,0
|
|
20231101,200000,1481016950,27600,27600,27600,27600,0
|
|
20231101,195900,1481016950,27600,27600,27600,27600,0
|
|
20231101,195800,1481016950,27600,27600,27600,27600,0
|
|
20231101,195700,1481016950,27600,27600,27600,27600,0
|
|
20231101,195600,1481016950,27600,27600,27600,27600,571
|
|
20231101,195500,1481016950,27600,27600,27600,27600,0
|
|
20231101,195400,1481016950,27600,27600,27600,27600,0
|
|
20231101,195300,1481016950,27600,27600,27600,27600,0
|
|
20231101,195200,1481016950,27600,27600,27600,27600,0
|
|
20231101,195100,1481016950,27600,27600,27600,27600,0
|
|
20231101,195000,1481016950,27600,27600,27600,27600,0
|
|
20231101,194900,1481016950,27600,27600,27600,27600,0
|
|
20231101,194800,1481016950,27600,27600,27600,27600,0
|
|
20231101,194700,1481016950,27600,27600,27600,27600,0
|
|
20231101,194600,1481016950,27600,27600,27600,27600,0
|
|
20231101,194500,1481016950,27600,27600,27600,27600,0
|
|
20231101,194400,1481016950,27600,27600,27600,27600,0
|
|
20231101,194300,1481016950,27600,27600,27600,27600,0
|
|
20231101,194200,1481016950,27600,27600,27600,27600,0
|
|
20231101,194100,1481016950,27600,27600,27600,27600,0
|
|
20231101,194000,1481016950,27600,27600,27600,27600,0
|
|
20231101,193900,1481016950,27600,27600,27600,27600,0
|
|
20231101,193800,1481016950,27600,27600,27600,27600,0
|
|
20231101,193700,1481016950,27600,27600,27600,27600,0
|
|
20231101,193600,1481016950,27600,27600,27600,27600,0
|
|
20231101,193500,1481016950,27600,27600,27600,27600,0
|
|
20231101,193400,1481016950,27600,27600,27600,27600,0
|
|
20231101,193300,1481016950,27600,27600,27600,27600,0
|
|
20231101,193200,1481016950,27600,27600,27600,27600,0
|
|
20231101,193100,1481016950,27600,27600,27600,27600,0
|
|
20231101,193000,1481016950,27600,27600,27600,27600,0
|
|
20231101,192900,1481016950,27600,27600,27600,27600,0
|
|
20231101,192800,1481016950,27600,27600,27600,27600,0
|
|
20231101,192700,1481016950,27600,27600,27600,27600,0
|
|
20231101,192600,1481016950,27600,27600,27600,27600,571
|
|
20231101,192500,1481016950,27600,27600,27600,27600,0
|
|
20231101,192400,1481016950,27600,27600,27600,27600,0
|
|
20231101,192300,1481016950,27600,27600,27600,27600,0
|
|
20231101,192200,1481016950,27600,27600,27600,27600,0
|
|
20231101,192100,1481016950,27600,27600,27600,27600,0
|
|
20231101,192000,1481016950,27600,27600,27600,27600,0
|
|
20231101,191900,1481016950,27600,27600,27600,27600,0
|
|
20231101,191800,1481016950,27600,27600,27600,27600,0
|
|
20231101,191700,1481016950,27600,27600,27600,27600,0
|
|
20231101,191600,1481016950,27600,27600,27600,27600,0
|
|
20231101,191500,1481016950,27600,27600,27600,27600,0
|
|
20231101,191400,1481016950,27600,27600,27600,27600,0
|
|
20231101,191300,1481016950,27600,27600,27600,27600,0
|
|
20231101,191200,1481016950,27600,27600,27600,27600,0
|
|
20231101,191100,1481016950,27600,27600,27600,27600,0
|
|
20231101,191000,1481016950,27600,27600,27600,27600,0
|
|
20231101,190900,1481016950,27600,27600,27600,27600,0
|
|
20231101,190800,1481016950,27600,27600,27600,27600,0
|
|
20231101,190700,1481016950,27600,27600,27600,27600,0
|
|
20231101,190600,1481016950,27600,27600,27600,27600,0
|
|
20231101,190500,1481016950,27600,27600,27600,27600,0
|
|
20231101,190400,1481016950,27600,27600,27600,27600,0
|
|
20231101,190300,1481016950,27600,27600,27600,27600,0
|
|
20231101,190200,1481016950,27600,27600,27600,27600,0
|
|
20231101,190100,1481016950,27600,27600,27600,27600,0
|
|
20231101,190000,1481016950,27600,27600,27600,27600,0
|
|
20231101,185900,1481016950,27600,27600,27600,27600,0
|
|
20231101,185800,1481016950,27600,27600,27600,27600,0
|
|
20231101,185700,1481016950,27600,27600,27600,27600,0
|
|
20231101,185600,1481016950,27600,27600,27600,27600,571
|
|
20231101,185500,1481016950,27600,27600,27600,27600,0
|
|
20231101,185400,1481016950,27600,27600,27600,27600,0
|
|
20231101,185300,1481016950,27600,27600,27600,27600,0
|
|
20231101,185200,1481016950,27600,27600,27600,27600,0
|
|
20231101,185100,1481016950,27600,27600,27600,27600,0
|
|
20231101,185000,1481016950,27600,27600,27600,27600,0
|
|
20231101,184900,1481016950,27600,27600,27600,27600,0
|
|
20231101,184800,1481016950,27600,27600,27600,27600,0
|
|
20231101,184700,1481016950,27600,27600,27600,27600,0
|
|
20231101,184600,1481016950,27600,27600,27600,27600,0
|
|
20231101,184500,1481016950,27600,27600,27600,27600,0
|
|
20231101,184400,1481016950,27600,27600,27600,27600,0
|
|
20231101,184300,1481016950,27600,27600,27600,27600,0
|
|
20231101,184200,1481016950,27600,27600,27600,27600,0
|
|
20231101,184100,1481016950,27600,27600,27600,27600,0
|
|
20231101,184000,1481016950,27600,27600,27600,27600,0
|
|
20231101,183900,1481016950,27600,27600,27600,27600,0
|
|
20231101,183800,1481016950,27600,27600,27600,27600,0
|
|
20231101,183700,1481016950,27600,27600,27600,27600,0
|
|
20231101,183600,1481016950,27600,27600,27600,27600,0
|
|
20231101,183500,1481016950,27600,27600,27600,27600,0
|
|
20231101,183400,1481016950,27600,27600,27600,27600,0
|
|
20231101,183300,1481016950,27600,27600,27600,27600,0
|
|
20231101,183200,1481016950,27600,27600,27600,27600,0
|
|
20231101,183100,1481016950,27600,27600,27600,27600,0
|
|
20231101,183000,1481016950,27600,27600,27600,27600,0
|
|
20231101,182900,1481016950,27600,27600,27600,27600,0
|
|
20231101,182800,1481016950,27600,27600,27600,27600,0
|
|
20231101,182700,1481016950,27600,27600,27600,27600,0
|
|
20231101,182600,1481016950,27600,27600,27600,27600,571
|
|
20231101,182500,1481016950,27600,27600,27600,27600,0
|
|
20231101,182400,1481016950,27600,27600,27600,27600,0
|
|
20231101,182300,1481016950,27600,27600,27600,27600,0
|
|
20231101,182200,1481016950,27600,27600,27600,27600,0
|
|
20231101,182100,1481016950,27600,27600,27600,27600,0
|
|
20231101,182000,1481016950,27600,27600,27600,27600,0
|
|
20231101,181900,1481016950,27600,27600,27600,27600,0
|
|
20231101,181800,1481016950,27600,27600,27600,27600,0
|
|
20231101,181700,1481016950,27600,27600,27600,27600,0
|
|
20231101,181600,1481016950,27600,27600,27600,27600,0
|
|
20231101,181500,1481016950,27600,27600,27600,27600,0
|
|
20231101,181400,1481016950,27600,27600,27600,27600,0
|
|
20231101,181300,1481016950,27600,27600,27600,27600,0
|
|
20231101,181200,1481016950,27600,27600,27600,27600,0
|
|
20231101,181100,1481016950,27600,27600,27600,27600,0
|
|
20231101,181000,1481016950,27600,27600,27600,27600,0
|
|
20231101,180900,1481016950,27600,27600,27600,27600,0
|
|
20231101,180800,1481016950,27600,27600,27600,27600,0
|
|
20231101,180700,1481016950,27600,27600,27600,27600,0
|
|
20231101,180600,1481016950,27600,27600,27600,27600,0
|
|
20231101,180500,1481016950,27600,27600,27600,27600,0
|
|
20231101,180400,1481016950,27600,27600,27600,27600,0
|
|
20231101,180300,1481016950,27600,27600,27600,27600,0
|
|
20231101,180200,1481016950,27600,27600,27600,27600,0
|
|
20231101,180100,1481016950,27600,27600,27600,27600,0
|
|
20231101,180000,1481016950,27600,27600,27600,27600,0
|
|
20231101,175900,1481016950,27600,27600,27600,27600,0
|
|
20231101,175800,1481016950,27600,27600,27600,27600,0
|
|
20231101,175700,1481016950,27600,27600,27600,27600,0
|
|
20231101,175600,1481016950,27600,27600,27600,27600,571
|
|
20231101,175500,1481016950,27600,27600,27600,27600,0
|
|
20231101,175400,1481016950,27600,27600,27600,27600,0
|
|
20231101,175300,1481016950,27600,27600,27600,27600,0
|
|
20231101,175200,1481016950,27600,27600,27600,27600,0
|
|
20231101,175100,1481016950,27600,27600,27600,27600,0
|
|
20231101,175000,1481016950,27600,27600,27600,27600,0
|
|
20231101,174900,1481016950,27600,27600,27600,27600,0
|
|
20231101,174800,1481016950,27600,27600,27600,27600,0
|
|
20231101,174700,1481016950,27600,27600,27600,27600,0
|
|
20231101,174600,1481016950,27600,27600,27600,27600,0
|
|
20231101,174500,1481016950,27600,27600,27600,27600,0
|
|
20231101,174400,1481016950,27600,27600,27600,27600,0
|
|
20231101,174300,1481016950,27600,27600,27600,27600,0
|
|
20231101,174200,1481016950,27600,27600,27600,27600,0
|
|
20231101,174100,1481016950,27600,27600,27600,27600,0
|
|
20231101,174000,1481016950,27600,27600,27600,27600,0
|
|
20231101,173900,1481016950,27600,27600,27600,27600,0
|
|
20231101,173800,1481016950,27600,27600,27600,27600,0
|
|
20231101,173700,1481016950,27600,27600,27600,27600,0
|
|
20231101,173600,1481016950,27600,27600,27600,27600,0
|
|
20231101,173500,1481016950,27600,27600,27600,27600,0
|
|
20231101,173400,1481016950,27600,27600,27600,27600,0
|
|
20231101,173300,1481016950,27600,27600,27600,27600,0
|
|
20231101,173200,1481016950,27600,27600,27600,27600,0
|
|
20231101,173100,1481016950,27600,27600,27600,27600,0
|
|
20231101,173000,1481016950,27600,27600,27600,27600,0
|
|
20231101,172900,1481016950,27600,27600,27600,27600,0
|
|
20231101,172800,1481016950,27600,27600,27600,27600,0
|
|
20231101,172700,1481016950,27600,27600,27600,27600,0
|
|
20231101,172600,1481016950,27600,27600,27600,27600,571
|
|
20231101,172500,1481016950,27600,27600,27600,27600,0
|
|
20231101,172400,1481016950,27600,27600,27600,27600,0
|
|
20231101,172300,1481016950,27600,27600,27600,27600,0
|
|
20231101,172200,1481016950,27600,27600,27600,27600,0
|
|
20231101,172100,1481016950,27600,27600,27600,27600,0
|
|
20231101,172000,1481016950,27600,27600,27600,27600,0
|
|
20231101,171900,1481016950,27600,27600,27600,27600,0
|
|
20231101,171800,1481016950,27600,27600,27600,27600,0
|
|
20231101,171700,1481016950,27600,27600,27600,27600,0
|
|
20231101,171600,1481016950,27600,27600,27600,27600,0
|
|
20231101,171500,1481016950,27600,27600,27600,27600,0
|
|
20231101,171400,1481016950,27600,27600,27600,27600,0
|
|
20231101,171300,1481016950,27600,27600,27600,27600,0
|
|
20231101,171200,1481016950,27600,27600,27600,27600,0
|
|
20231101,171100,1481016950,27600,27600,27600,27600,0
|
|
20231101,171000,1481016950,27600,27600,27600,27600,0
|
|
20231101,170900,1481016950,27600,27600,27600,27600,0
|
|
20231101,170800,1481016950,27600,27600,27600,27600,0
|
|
20231101,170700,1481016950,27600,27600,27600,27600,0
|
|
20231101,170600,1481016950,27600,27600,27600,27600,0
|
|
20231101,170500,1481016950,27600,27600,27600,27600,0
|
|
20231101,170400,1481016950,27600,27600,27600,27600,0
|
|
20231101,170300,1481016950,27600,27600,27600,27600,0
|
|
20231101,170200,1481016950,27600,27600,27600,27600,0
|
|
20231101,170100,1481016950,27600,27600,27600,27600,0
|
|
20231101,170000,1481016950,27600,27600,27600,27600,0
|
|
20231101,165900,1481016950,27600,27600,27600,27600,0
|
|
20231101,165800,1481016950,27600,27600,27600,27600,0
|
|
20231101,165700,1481016950,27600,27600,27600,27600,0
|
|
20231101,165600,1481016950,27600,27600,27600,27600,571
|
|
20231101,165500,1481016950,27600,27600,27600,27600,0
|
|
20231101,165400,1481016950,27600,27600,27600,27600,0
|
|
20231101,165300,1481016950,27600,27600,27600,27600,0
|
|
20231101,165200,1481016950,27600,27600,27600,27600,0
|
|
20231101,165100,1481016950,27600,27600,27600,27600,0
|
|
20231101,165000,1481016950,27600,27600,27600,27600,0
|
|
20231101,164900,1481016950,27600,27600,27600,27600,0
|
|
20231101,164800,1481016950,27600,27600,27600,27600,0
|
|
20231101,164700,1481016950,27600,27600,27600,27600,0
|
|
20231101,164600,1481016950,27600,27600,27600,27600,0
|
|
20231101,164500,1481016950,27600,27600,27600,27600,0
|
|
20231101,164400,1481016950,27600,27600,27600,27600,0
|
|
20231101,164300,1481016950,27600,27600,27600,27600,0
|
|
20231101,164200,1481016950,27600,27600,27600,27600,0
|
|
20231101,164100,1481016950,27600,27600,27600,27600,0
|
|
20231101,164000,1481016950,27600,27600,27600,27600,0
|
|
20231101,163900,1481016950,27600,27600,27600,27600,0
|
|
20231101,163800,1481016950,27600,27600,27600,27600,0
|
|
20231101,163700,1481016950,27600,27600,27600,27600,0
|
|
20231101,163600,1481016950,27600,27600,27600,27600,0
|
|
20231101,163500,1481016950,27600,27600,27600,27600,0
|
|
20231101,163400,1481016950,27600,27600,27600,27600,0
|
|
20231101,163300,1481016950,27600,27600,27600,27600,0
|
|
20231101,163200,1481016950,27600,27600,27600,27600,0
|
|
20231101,163100,1481016950,27600,27600,27600,27600,0
|
|
20231101,163000,1481016950,27600,27600,27600,27600,0
|
|
20231101,162900,1481016950,27600,27600,27600,27600,0
|
|
20231101,162800,1481016950,27600,27600,27600,27600,0
|
|
20231101,162700,1481016950,27600,27600,27600,27600,0
|
|
20231101,162600,1481016950,27600,27600,27600,27600,571
|
|
20231101,162500,1481016950,27600,27600,27600,27600,0
|
|
20231101,162400,1481016950,27600,27600,27600,27600,0
|
|
20231101,162300,1481016950,27600,27600,27600,27600,0
|
|
20231101,162200,1481016950,27600,27600,27600,27600,0
|
|
20231101,162100,1481016950,27600,27600,27600,27600,0
|
|
20231101,162000,1481016950,27600,27600,27600,27600,0
|
|
20231101,161900,1481016950,27600,27600,27600,27600,0
|
|
20231101,161800,1481016950,27600,27600,27600,27600,0
|
|
20231101,161700,1481016950,27600,27600,27600,27600,0
|
|
20231101,161600,1481016950,27600,27600,27600,27600,0
|
|
20231101,161500,1481016950,27600,27600,27600,27600,0
|
|
20231101,161400,1481016950,27600,27600,27600,27600,0
|
|
20231101,161300,1481016950,27600,27600,27600,27600,0
|
|
20231101,161200,1481016950,27600,27600,27600,27600,0
|
|
20231101,161100,1481016950,27600,27600,27600,27600,0
|
|
20231101,161000,1481016950,27600,27600,27600,27600,0
|
|
20231101,160900,1481016950,27600,27600,27600,27600,0
|
|
20231101,160800,1481016950,27600,27600,27600,27600,0
|
|
20231101,160700,1481016950,27600,27600,27600,27600,0
|
|
20231101,160600,1481016950,27600,27600,27600,27600,0
|
|
20231101,160500,1481016950,27600,27600,27600,27600,0
|
|
20231101,160400,1481016950,27600,27600,27600,27600,0
|
|
20231101,160300,1481016950,27600,27600,27600,27600,0
|
|
20231101,160200,1481016950,27600,27600,27600,27600,0
|
|
20231101,160100,1481016950,27600,27600,27600,27600,0
|
|
20231101,160000,1481016950,27600,27600,27600,27600,0
|
|
20231101,155900,1481016950,27600,27600,27600,27600,0
|
|
20231101,155800,1481016950,27600,27600,27600,27600,0
|
|
20231101,155700,1481016950,27600,27600,27600,27600,0
|
|
20231101,155600,1481016950,27600,27600,27600,27600,571
|
|
20231101,155500,1481016950,27600,27600,27600,27600,0
|
|
20231101,155400,1481016950,27600,27600,27600,27600,0
|
|
20231101,155300,1481016950,27600,27600,27600,27600,0
|
|
20231101,155200,1481016950,27600,27600,27600,27600,0
|
|
20231101,155100,1481016950,27600,27600,27600,27600,0
|
|
20231101,155000,1481016950,27600,27600,27600,27600,0
|
|
20231101,154900,1481016950,27600,27600,27600,27600,0
|
|
20231101,154800,1481016950,27600,27600,27600,27600,0
|
|
20231101,154700,1481016950,27600,27600,27600,27600,0
|
|
20231101,154600,1481016950,27600,27600,27600,27600,0
|
|
20231101,154500,1481016950,27600,27600,27600,27600,0
|
|
20231101,154400,1481016950,27600,27600,27600,27600,0
|
|
20231101,154300,1481016950,27600,27600,27600,27600,0
|
|
20231101,154200,1481016950,27600,27600,27600,27600,0
|
|
20231101,154100,1481016950,27600,27600,27600,27600,0
|
|
20231101,154000,1481016950,27600,27600,27600,27600,0
|
|
20231101,153900,1481016950,27600,27600,27600,27600,0
|
|
20231101,153800,1481016950,27600,27600,27600,27600,0
|
|
20231101,153700,1481016950,27600,27600,27600,27600,0
|
|
20231101,153600,1481016950,27600,27600,27600,27600,0
|
|
20231101,153500,1481016950,27600,27600,27600,27600,0
|
|
20231101,153400,1481016950,27600,27600,27600,27600,0
|
|
20231101,153300,1481016950,27600,27600,27600,27600,0
|
|
20231101,153200,1481016950,27600,27600,27600,27600,0
|
|
20231101,153100,1481016950,27600,27600,27600,27600,0
|
|
20231101,153000,1481016950,27600,27600,27600,27600,571
|
|
20231101,152900,1465257350,27550,27550,27550,27550,0
|
|
20231101,152800,1465257350,27550,27550,27550,27550,0
|
|
20231101,152700,1465257350,27550,27550,27550,27550,0
|
|
20231101,152600,1465257350,27550,27550,27550,27550,0
|
|
20231101,152500,1465257350,27550,27550,27550,27550,0
|
|
20231101,152400,1465257350,27550,27550,27550,27550,0
|
|
20231101,152300,1465257350,27550,27550,27550,27550,0
|
|
20231101,152200,1465257350,27550,27550,27550,27550,0
|
|
20231101,152100,1465257350,27550,27550,27550,27550,0
|
|
20231101,152000,1465257350,27550,27550,27550,27550,0
|
|
20231101,151900,1465257350,27550,27500,27550,27500,72
|
|
20231101,151800,1463273850,27500,27500,27500,27450,85
|
|
20231101,151700,1460936450,27450,27500,27500,27450,712
|
|
20231101,151600,1441361450,27500,27500,27500,27500,61
|
|
20231101,151500,1439683950,27500,27450,27500,27450,137
|
|
20231101,151400,1435916550,27500,27500,27500,27450,128
|
|
20231101,151300,1432396600,27500,27500,27500,27400,99
|
|
20231101,151200,1429675800,27400,27400,27500,27350,114
|
|
20231101,151100,1426552200,27400,27300,27400,27300,109
|
|
20231101,151000,1423568450,27350,27400,27400,27300,258
|
|
20231101,150900,1416509850,27350,27350,27400,27350,84
|
|
20231101,150800,1414208550,27300,27400,27400,27300,551
|
|
20231101,150700,1399161400,27400,27350,27400,27300,945
|
|
20231101,150600,1373317100,27400,27400,27450,27300,261
|
|
20231101,150500,1366166450,27450,27450,27500,27400,271
|
|
20231101,150400,1358726850,27450,27500,27500,27450,153
|
|
20231101,150300,1354519500,27500,27500,27500,27450,79
|
|
20231101,150200,1352347150,27500,27450,27500,27450,65
|
|
20231101,150100,1350559800,27500,27450,27500,27450,82
|
|
20231101,150000,1348304950,27450,27500,27500,27450,170
|
|
20231101,145900,1343633550,27500,27500,27500,27500,168
|
|
20231101,145800,1339013550,27500,27500,27500,27500,30
|
|
20231101,145700,1338188550,27500,27500,27500,27500,61
|
|
20231101,145600,1336511050,27500,27500,27500,27500,78
|
|
20231101,145500,1334366050,27500,27500,27500,27500,82
|
|
20231101,145400,1332111050,27500,27500,27500,27500,85
|
|
20231101,145300,1329773550,27450,27500,27500,27450,197
|
|
20231101,145200,1324363550,27500,27500,27500,27500,151
|
|
20231101,145100,1320211050,27500,27500,27500,27500,88
|
|
20231101,145000,1317791050,27500,27450,27500,27400,247
|
|
20231101,144900,1311015950,27400,27500,27500,27400,402
|
|
20231101,144800,1299979800,27500,27450,27500,27450,65
|
|
20231101,144700,1298192800,27500,27500,27500,27500,49
|
|
20231101,144600,1296845300,27500,27500,27500,27500,53
|
|
20231101,144500,1295387800,27500,27500,27500,27500,121
|
|
20231101,144400,1292060300,27500,27500,27500,27500,58
|
|
20231101,144300,1290465300,27500,27500,27500,27500,54
|
|
20231101,144200,1288980300,27500,27500,27500,27500,51
|
|
20231101,144100,1287577800,27500,27500,27500,27500,81
|
|
20231101,144000,1285350300,27500,27500,27500,27500,12
|
|
20231101,143900,1285020300,27500,27500,27500,27500,49
|
|
20231101,143800,1283672800,27500,27500,27500,27500,65
|
|
20231101,143700,1281885300,27500,27450,27500,27450,85
|
|
20231101,143600,1279549650,27500,27500,27500,27500,56
|
|
20231101,143500,1278009650,27500,27500,27500,27500,38
|
|
20231101,143400,1276964650,27500,27500,27500,27500,41
|
|
20231101,143300,1275837150,27500,27500,27500,27450,65
|
|
20231101,143200,1274049850,27500,27500,27500,27500,44
|
|
20231101,143100,1272839850,27500,27500,27500,27500,18
|
|
20231101,143000,1272344850,27500,27500,27500,27500,55
|
|
20231101,142900,1270832350,27500,27500,27500,27500,33
|
|
20231101,142800,1269924850,27500,27500,27500,27500,76
|
|
20231101,142700,1267834850,27500,27500,27500,27500,33
|
|
20231101,142600,1266927350,27500,27500,27500,27500,132
|
|
20231101,142500,1263297350,27500,27500,27500,27500,33
|
|
20231101,142400,1262389850,27500,27500,27500,27500,133
|
|
20231101,142300,1258732350,27500,27550,27550,27500,476
|
|
20231101,142200,1245641850,27550,27550,27550,27550,0
|
|
20231101,142100,1245641850,27550,27550,27550,27550,54
|
|
20231101,142000,1244154150,27500,27500,27500,27500,99
|
|
20231101,141900,1241431650,27500,27400,27500,27400,1365
|
|
20231101,141800,1204019700,27400,27400,27400,27400,70
|
|
20231101,141700,1202101700,27300,27400,27400,27300,34
|
|
20231101,141600,1201170200,27350,27350,27350,27350,286
|
|
20231101,141500,1193348100,27350,27300,27350,27300,483
|
|
20231101,141400,1180159450,27300,27300,27300,27250,101
|
|
20231101,141300,1177405600,27300,27300,27300,27300,28
|
|
20231101,141200,1176641200,27300,27300,27300,27300,68
|
|
20231101,141100,1174784800,27300,27350,27350,27300,538
|
|
20231101,141000,1160096450,27350,27350,27350,27300,515
|
|
20231101,140900,1146011700,27400,27400,27400,27400,1
|
|
20231101,140800,1145984300,27400,27400,27400,27400,53
|
|
20231101,140700,1144532100,27400,27400,27400,27400,13
|
|
20231101,140600,1144175900,27400,27400,27400,27350,27
|
|
20231101,140500,1143436250,27400,27350,27400,27350,1028
|
|
20231101,140400,1115313950,27350,27450,27450,27350,405
|
|
20231101,140300,1104220200,27450,27450,27450,27450,39
|
|
20231101,140200,1103149650,27450,27450,27450,27450,131
|
|
20231101,140100,1099553700,27500,27550,27550,27450,4842
|
|
20231101,140000,966402700,27500,27550,27550,27500,338
|
|
20231101,135900,957107600,27550,27550,27550,27550,29
|
|
20231101,135800,956308650,27550,27550,27550,27550,27
|
|
20231101,135700,955564800,27550,27550,27550,27550,37
|
|
20231101,135600,954545450,27550,27550,27550,27550,8
|
|
20231101,135500,954325050,27550,27550,27550,27550,36
|
|
20231101,135400,953333250,27550,27550,27550,27550,16
|
|
20231101,135300,952892450,27550,27550,27550,27550,42
|
|
20231101,135200,951735350,27550,27550,27550,27550,0
|
|
20231101,135100,951735350,27550,27550,27550,27550,16
|
|
20231101,135000,951294550,27550,27550,27550,27550,45
|
|
20231101,134900,950054800,27550,27550,27550,27550,9
|
|
20231101,134800,949806850,27550,27550,27550,27550,28
|
|
20231101,134700,949035450,27550,27550,27550,27550,1
|
|
20231101,134600,949007900,27550,27550,27550,27550,72
|
|
20231101,134500,947024300,27550,27550,27550,27550,52
|
|
20231101,134400,945591700,27550,27550,27550,27550,195
|
|
20231101,134300,940219450,27550,27550,27550,27550,29
|
|
20231101,134200,939420500,27550,27550,27550,27550,9
|
|
20231101,134100,939172550,27550,27550,27550,27550,0
|
|
20231101,134000,939172550,27550,27550,27550,27550,17
|
|
20231101,133900,938704200,27550,27550,27550,27550,17
|
|
20231101,133800,938235850,27550,27550,27550,27550,39
|
|
20231101,133700,937161400,27500,27550,27550,27500,114
|
|
20231101,133600,934025700,27550,27550,27550,27500,12
|
|
20231101,133500,933695500,27550,27550,27550,27550,101
|
|
20231101,133400,930912950,27500,27550,27600,27500,219
|
|
20231101,133300,924879750,27600,27600,27600,27550,53
|
|
20231101,133200,923417450,27600,27600,27600,27600,18
|
|
20231101,133100,922920650,27600,27600,27600,27600,31
|
|
20231101,133000,922065050,27600,27600,27600,27600,26
|
|
20231101,132900,921347450,27600,27600,27600,27600,15
|
|
20231101,132800,920933450,27600,27600,27600,27600,116
|
|
20231101,132700,917731850,27600,27600,27600,27600,9
|
|
20231101,132600,917483450,27550,27550,27550,27550,25
|
|
20231101,132500,916794700,27600,27600,27600,27600,80
|
|
20231101,132400,914586700,27600,27550,27600,27550,285
|
|
20231101,132300,906734100,27550,27550,27550,27550,37
|
|
20231101,132200,905714750,27550,27550,27550,27550,57
|
|
20231101,132100,904144400,27550,27550,27550,27550,0
|
|
20231101,132000,904144400,27550,27550,27550,27550,42
|
|
20231101,131900,902987300,27550,27550,27550,27550,0
|
|
20231101,131800,902987300,27550,27500,27550,27500,86
|
|
20231101,131700,900618750,27550,27550,27600,27550,303
|
|
20231101,131600,892270000,27600,27600,27600,27600,0
|
|
20231101,131500,892270000,27600,27600,27600,27600,19
|
|
20231101,131400,891745600,27600,27600,27600,27600,0
|
|
20231101,131300,891745600,27600,27600,27600,27600,23
|
|
20231101,131200,891110800,27600,27500,27600,27500,143
|
|
20231101,131100,887174300,27600,27600,27600,27600,10
|
|
20231101,131000,886898300,27600,27600,27600,27600,22
|
|
20231101,130900,886291100,27600,27600,27600,27600,16
|
|
20231101,130800,885849500,27550,27550,27550,27550,7
|
|
20231101,130700,885656650,27550,27500,27550,27500,26
|
|
20231101,130600,884940400,27500,27550,27550,27500,669
|
|
20231101,130500,866509950,27550,27600,27600,27550,335
|
|
20231101,130400,857276000,27600,27600,27600,27600,0
|
|
20231101,130300,857276000,27600,27600,27600,27600,0
|
|
20231101,130200,857276000,27600,27600,27650,27600,116
|
|
20231101,130100,854072300,27650,27650,27650,27650,0
|
|
20231101,130000,854072300,27650,27650,27650,27650,21
|
|
20231101,125900,853491650,27600,27600,27600,27600,1
|
|
20231101,125800,853464050,27650,27650,27650,27650,0
|
|
20231101,125700,853464050,27650,27650,27650,27600,56
|
|
20231101,125600,851915800,27650,27650,27650,27650,0
|
|
20231101,125500,851915800,27650,27650,27650,27600,46
|
|
20231101,125400,850644050,27650,27600,27650,27600,140
|
|
20231101,125300,846777950,27600,27600,27600,27600,20
|
|
20231101,125200,846225950,27600,27700,27700,27600,76
|
|
20231101,125100,844125750,27700,27700,27700,27700,0
|
|
20231101,125000,844125750,27700,27700,27700,27600,810
|
|
20231101,124900,821750250,27700,27700,27700,27700,1
|
|
20231101,124800,821722550,27700,27700,27700,27650,38
|
|
20231101,124700,820670950,27650,27700,27700,27650,103
|
|
20231101,124600,817820350,27700,27700,27700,27700,74
|
|
20231101,124500,815770550,27700,27700,27700,27700,26
|
|
20231101,124400,815050350,27700,27700,27700,27700,5
|
|
20231101,124300,814911850,27700,27700,27700,27700,13
|
|
20231101,124200,814551750,27700,27700,27700,27700,43
|
|
20231101,124100,813360650,27700,27700,27700,27700,27
|
|
20231101,124000,812612750,27700,27700,27700,27700,16
|
|
20231101,123900,812169550,27700,27700,27700,27700,17
|
|
20231101,123800,811698650,27700,27700,27700,27700,0
|
|
20231101,123700,811698650,27700,27650,27700,27650,34
|
|
20231101,123600,810757100,27700,27700,27700,27700,10
|
|
20231101,123500,810480100,27650,27700,27700,27650,22
|
|
20231101,123400,809871400,27700,27650,27700,27650,47
|
|
20231101,123300,808570350,27700,27700,27700,27700,18
|
|
20231101,123200,808071750,27700,27700,27700,27700,93
|
|
20231101,123100,805495650,27700,27700,27700,27700,0
|
|
20231101,123000,805495650,27700,27700,27700,27700,0
|
|
20231101,122900,805495650,27700,27700,27700,27700,19
|
|
20231101,122800,804969350,27700,27700,27700,27700,9
|
|
20231101,122700,804720050,27700,27700,27700,27700,50
|
|
20231101,122600,803335050,27700,27700,27700,27700,2
|
|
20231101,122500,803279650,27700,27700,27700,27700,40
|
|
20231101,122400,802171650,27700,27700,27700,27700,30
|
|
20231101,122300,801340650,27700,27700,27700,27700,15
|
|
20231101,122200,800925150,27700,27600,27700,27600,37
|
|
20231101,122100,799901250,27700,27700,27700,27600,739
|
|
20231101,122000,779494450,27650,27650,27650,27650,515
|
|
20231101,121900,765254700,27750,27750,27750,27750,19
|
|
20231101,121800,764727450,27750,27750,27750,27750,66
|
|
20231101,121700,762895950,27750,27750,27750,27750,24
|
|
20231101,121600,762229950,27750,27750,27750,27750,17
|
|
20231101,121500,761758200,27750,27650,27750,27650,721
|
|
20231101,121400,741816450,27700,27700,27700,27700,58
|
|
20231101,121300,740209850,27700,27700,27700,27700,87
|
|
20231101,121200,737799950,27750,27750,27750,27750,27
|
|
20231101,121100,737050700,27750,27750,27750,27750,62
|
|
20231101,121000,735330200,27700,27700,27700,27700,1
|
|
20231101,120900,735302500,27750,27750,27750,27700,28
|
|
20231101,120800,734525600,27700,27700,27700,27700,0
|
|
20231101,120700,734525600,27700,27750,27750,27700,148
|
|
20231101,120600,730424600,27700,27700,27700,27700,51
|
|
20231101,120500,729011900,27750,27700,27750,27700,42
|
|
20231101,120400,727847400,27700,27750,27750,27700,24
|
|
20231101,120300,727181500,27750,27700,27750,27700,30
|
|
20231101,120200,726349750,27700,27700,27700,27700,30
|
|
20231101,120100,725518750,27750,27750,27750,27750,28
|
|
20231101,120000,724741750,27700,27700,27700,27700,0
|
|
20231101,115900,724741750,27700,27750,27750,27700,126
|
|
20231101,115800,721250650,27700,27750,27750,27700,76
|
|
20231101,115700,719144750,27750,27750,27750,27750,0
|
|
20231101,115600,719144750,27750,27750,27750,27700,64
|
|
20231101,115500,717368900,27750,27650,27750,27650,68
|
|
20231101,115400,715484650,27700,27750,27750,27700,96
|
|
20231101,115300,712823800,27750,27750,27750,27750,0
|
|
20231101,115200,712823800,27750,27750,27750,27750,14
|
|
20231101,115100,712435300,27750,27750,27750,27750,36
|
|
20231101,115000,711436300,27750,27700,27750,27700,22
|
|
20231101,114900,710826150,27750,27750,27750,27750,59
|
|
20231101,114800,709188900,27750,27700,27750,27700,341
|
|
20231101,114700,699741650,27700,27700,27700,27700,124
|
|
20231101,114600,696306850,27700,27700,27700,27700,27
|
|
20231101,114500,695558950,27700,27700,27700,27700,19
|
|
20231101,114400,695032650,27700,27700,27700,27700,135
|
|
20231101,114300,691293150,27700,27600,27700,27600,1389
|
|
20231101,114200,652883250,27650,27650,27650,27600,36
|
|
20231101,114100,651888300,27650,27650,27650,27650,203
|
|
20231101,114000,646275350,27650,27650,27650,27650,4
|
|
20231101,113900,646164750,27650,27650,27650,27650,36
|
|
20231101,113800,645169350,27650,27650,27650,27650,5
|
|
20231101,113700,645031100,27650,27650,27650,27650,19
|
|
20231101,113600,644505750,27650,27650,27650,27650,27
|
|
20231101,113500,643759200,27650,27600,27650,27600,264
|
|
20231101,113400,636472000,27650,27650,27650,27650,66
|
|
20231101,113300,634647100,27650,27650,27650,27650,0
|
|
20231101,113200,634647100,27650,27650,27650,27650,27
|
|
20231101,113100,633900550,27650,27650,27650,27650,27
|
|
20231101,113000,633154000,27550,27550,27550,27550,0
|
|
20231101,112900,633154000,27550,27650,27650,27550,20
|
|
20231101,112800,632601100,27650,27650,27650,27650,15
|
|
20231101,112700,632186350,27650,27650,27650,27650,38
|
|
20231101,112600,631135650,27650,27650,27650,27650,38
|
|
20231101,112500,630084950,27650,27650,27650,27650,0
|
|
20231101,112400,630084950,27650,27650,27650,27650,10
|
|
20231101,112300,629808450,27650,27550,27650,27550,59
|
|
20231101,112200,628181100,27550,27600,27600,27550,96
|
|
20231101,112100,625535700,27600,27600,27600,27600,202
|
|
20231101,112000,619960500,27550,27600,27600,27550,5
|
|
20231101,111900,619822600,27600,27600,27600,27550,290
|
|
20231101,111800,611826850,27600,27600,27600,27600,444
|
|
20231101,111700,599572450,27600,27600,27600,27600,4
|
|
20231101,111600,599462050,27650,27650,27650,27650,29
|
|
20231101,111500,598660200,27650,27650,27650,27650,0
|
|
20231101,111400,598660200,27650,27650,27650,27650,10
|
|
20231101,111300,598383700,27650,27650,27650,27650,17
|
|
20231101,111200,597913650,27600,27650,27650,27600,26
|
|
20231101,111100,597195250,27600,27600,27650,27600,38
|
|
20231101,111000,596145100,27600,27600,27600,27600,10
|
|
20231101,110900,595869100,27650,27600,27650,27600,137
|
|
20231101,110800,592086200,27650,27600,27650,27600,46
|
|
20231101,110700,590815650,27600,27600,27600,27600,81
|
|
20231101,110600,588580050,27650,27750,27750,27600,1053
|
|
20231101,110500,559464150,27750,27750,27750,27700,509
|
|
20231101,110400,545363750,27750,27700,27750,27700,42
|
|
20231101,110300,544199800,27750,27700,27750,27650,121
|
|
20231101,110200,540847800,27700,27700,27700,27700,0
|
|
20231101,110100,540847800,27700,27700,27700,27700,0
|
|
20231101,110000,540847800,27700,27700,27700,27700,0
|
|
20231101,105900,540847800,27700,27700,27700,27700,107
|
|
20231101,105800,537883900,27650,27750,27750,27650,32
|
|
20231101,105700,536998350,27750,27700,27750,27700,40
|
|
20231101,105600,535889600,27700,27700,27700,27700,9
|
|
20231101,105500,535640300,27650,27650,27650,27650,1
|
|
20231101,105400,535612650,27700,27700,27700,27700,0
|
|
20231101,105300,535612650,27700,27700,27750,27700,144
|
|
20231101,105200,531623750,27750,27750,27750,27750,9
|
|
20231101,105100,531374000,27750,27750,27750,27700,46
|
|
20231101,105000,530099000,27750,27750,27750,27750,60
|
|
20231101,104900,528434000,27750,27750,27750,27750,0
|
|
20231101,104800,528434000,27750,27800,27800,27750,214
|
|
20231101,104700,522495100,27850,27850,27850,27850,0
|
|
20231101,104600,522495100,27850,27850,27850,27850,2
|
|
20231101,104500,522439400,27850,27800,27850,27800,175
|
|
20231101,104400,517572100,27800,27800,27800,27800,75
|
|
20231101,104300,515487100,27800,27850,27850,27800,5
|
|
20231101,104200,515348000,27850,27850,27850,27850,30
|
|
20231101,104100,514512500,27750,27850,27850,27750,226
|
|
20231101,104000,508229700,27850,27850,27850,27850,8
|
|
20231101,103900,508006900,27850,27850,27850,27850,1
|
|
20231101,103800,507979050,27850,27900,27900,27850,2
|
|
20231101,103700,507923300,27850,27850,27850,27850,1
|
|
20231101,103600,507895450,27900,27900,27900,27900,1
|
|
20231101,103500,507867550,27850,27850,27850,27850,105
|
|
20231101,103400,504943300,27850,27850,27850,27850,2
|
|
20231101,103300,504887600,27850,27850,27850,27850,149
|
|
20231101,103200,500737950,27850,27850,27850,27850,43
|
|
20231101,103100,499540400,27850,27900,27900,27850,178
|
|
20231101,103000,494583050,27900,27900,27900,27900,1
|
|
20231101,102900,494555150,27900,27900,27900,27900,15
|
|
20231101,102800,494136650,27900,27900,27900,27900,31
|
|
20231101,102700,493271750,27900,27900,27900,27900,0
|
|
20231101,102600,493271750,27900,27900,27900,27900,387
|
|
20231101,102500,482474450,27950,27950,27950,27950,38
|
|
20231101,102400,481412350,27950,27950,27950,27950,0
|
|
20231101,102300,481412350,27950,27950,27950,27950,8
|
|
20231101,102200,481188750,27950,27900,27950,27900,240
|
|
20231101,102100,474492600,27900,27850,27900,27850,340
|
|
20231101,102000,465022400,27850,27850,27850,27850,57
|
|
20231101,101900,463434950,27800,27800,27800,27800,1
|
|
20231101,101800,463407150,27800,27800,27800,27800,145
|
|
20231101,101700,459376150,27800,27850,27850,27800,78
|
|
20231101,101600,457207200,27800,27800,27800,27800,499
|
|
20231101,101500,443335000,27850,27850,27850,27850,0
|
|
20231101,101400,443335000,27850,27900,27900,27850,439
|
|
20231101,101300,431108800,27850,27850,27900,27850,17
|
|
20231101,101200,430634600,27850,27900,27900,27850,42
|
|
20231101,101100,429464850,27900,27900,27900,27900,59
|
|
20231101,101000,427818750,27850,27800,27850,27800,85
|
|
20231101,100900,425451550,27900,27900,27900,27900,8
|
|
20231101,100800,425228350,27900,27850,27900,27850,47
|
|
20231101,100700,423917350,27850,27850,27900,27850,1064
|
|
20231101,100600,394270950,27950,28000,28000,27900,651
|
|
20231101,100500,376096100,28000,28000,28050,28000,741
|
|
20231101,100400,355326550,28000,27950,28000,27950,405
|
|
20231101,100300,343992550,27950,27950,27950,27950,0
|
|
20231101,100200,343992550,27950,27950,27950,27950,113
|
|
20231101,100100,340834200,27950,27950,27950,27950,14
|
|
20231101,100000,340442900,27900,27900,27950,27900,787
|
|
20231101,095900,318485550,27900,27900,27900,27900,6
|
|
20231101,095800,318318150,27900,27900,27900,27900,15
|
|
20231101,095700,317899650,27850,27850,27850,27850,215
|
|
20231101,095600,311911900,27850,27850,27850,27850,0
|
|
20231101,095500,311911900,27850,27800,27850,27800,29
|
|
20231101,095400,311105650,27850,27800,27900,27800,71
|
|
20231101,095300,309128250,27800,27800,27800,27800,0
|
|
20231101,095200,309128250,27800,27900,27900,27800,4
|
|
20231101,095100,309016950,27850,27900,27900,27850,45
|
|
20231101,095000,307762950,27900,27900,27900,27900,0
|
|
20231101,094900,307762950,27900,27900,27900,27900,30
|
|
20231101,094800,306925950,27850,27800,27850,27800,55
|
|
20231101,094700,305396000,27800,27800,27800,27800,4
|
|
20231101,094600,305284800,27850,27850,27850,27850,19
|
|
20231101,094500,304755650,27800,27850,27850,27800,115
|
|
20231101,094400,301557900,27850,27850,27850,27850,28
|
|
20231101,094300,300778100,27850,27900,27900,27850,68
|
|
20231101,094200,298883100,27900,27950,27950,27900,220
|
|
20231101,094100,292743700,27900,27900,27900,27900,16
|
|
20231101,094000,292297300,27900,27950,27950,27900,82
|
|
20231101,093900,290005650,27950,27950,27950,27900,251
|
|
20231101,093800,283002200,27950,27950,27950,27950,138
|
|
20231101,093700,279145100,28050,28050,28050,28050,2
|
|
20231101,093600,279089000,28000,28000,28000,28000,37
|
|
20231101,093500,278053000,27950,28000,28000,27950,131
|
|
20231101,093400,274385100,28000,28000,28000,28000,1875
|
|
20231101,093300,221885100,27950,27900,27950,27900,1061
|
|
20231101,093200,192253200,27850,27850,27850,27850,10
|
|
20231101,093100,191974700,27800,27850,27850,27800,43
|
|
20231101,093000,190779250,27800,27800,27800,27800,26
|
|
20231101,092900,190056450,27800,27700,27800,27700,90
|
|
20231101,092800,187559750,27700,27650,27700,27600,162
|
|
20231101,092700,183077800,27550,27700,27700,27550,329
|
|
20231101,092600,173978150,27750,27700,27750,27700,6
|
|
20231101,092500,173811900,27700,27750,27750,27700,626
|
|
20231101,092400,156470250,27750,27750,27750,27700,81
|
|
20231101,092300,154225200,27750,27700,27800,27700,2385
|
|
20231101,092200,88154600,27700,27800,27800,27700,76
|
|
20231101,092100,86044950,27700,27850,27850,27700,179
|
|
20231101,092000,81076450,27850,27850,27850,27850,20
|
|
20231101,091900,80519450,27850,27900,27900,27850,16
|
|
20231101,091800,80073300,27900,27900,27900,27900,0
|
|
20231101,091700,80073300,27900,27900,27900,27850,400
|
|
20231101,091600,68919950,27950,28000,28000,27950,284
|
|
20231101,091500,60981750,28000,27950,28000,27950,42
|
|
20231101,091400,59806250,28000,27950,28000,27950,21
|
|
20231101,091300,59218500,27950,27950,27950,27950,49
|
|
20231101,091200,57848950,28000,28200,28200,28000,136
|
|
20231101,091100,54035700,28200,28200,28200,28200,51
|
|
20231101,091000,52597500,28200,28200,28200,28200,22
|
|
20231101,090900,51977100,28200,28250,28250,28150,87
|
|
20231101,090800,49524800,28250,28150,28250,28100,294
|
|
20231101,090700,41246250,28150,28100,28150,28100,39
|
|
20231101,090600,40149550,28050,27950,28050,27950,124
|
|
20231101,090500,36673500,27900,27850,28100,27850,119
|
|
20231101,090400,33351850,27850,27850,27850,27850,108
|
|
20231101,090300,30344050,27850,27850,27850,27850,51
|
|
20231101,090200,28923700,27850,27850,27850,27850,109
|
|
20231101,090100,25888050,28000,28100,28100,27900,551
|
|
20231101,090000,10509050,28100,28150,28150,27950,374
|